Finning International

FTT
🏛️ usa →
47.02
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 29.10 29.10 29.10 29.10 0.0M
2023-12-27 29.61 29.61 29.61 29.61 0.0M
2023-12-22 29.05 29.16 29.05 29.16 0.0M
2023-12-21 28.69 28.86 28.68 28.86 0.0M
2023-12-20 29.08 29.08 28.62 28.62 0.0M
2023-12-19 28.75 28.84 28.75 28.84 0.0M
2023-12-18 28.00 28.00 28.00 28.00 0.0M
2023-12-15 28.53 28.53 28.53 28.53 0.0M
2023-12-14 28.45 28.46 28.45 28.46 0.0M
2023-12-13 25.99 26.18 25.99 26.07 0.0M
2023-12-12 25.94 26.02 25.90 25.90 0.0M
2023-12-11 27.81 27.81 25.84 25.89 0.0M
2023-12-08 25.89 25.99 25.85 25.89 0.0M
2023-12-07 25.55 25.68 25.42 25.44 0.0M
2023-12-06 25.48 25.93 25.46 25.46 0.0M
2023-12-05 25.72 25.72 25.49 25.49 0.0M
2023-12-01 25.93 25.93 25.93 25.93 0.0M
2023-11-30 25.30 25.31 25.25 25.27 0.0M
2023-11-29 25.30 25.38 25.26 25.38 0.0M
2023-11-28 25.50 25.65 25.29 25.29 0.1M
2023-11-27 25.52 25.80 25.52 25.66 0.0M
2023-11-24 25.93 26.05 25.93 26.05 0.0M
2023-11-21 25.97 25.97 25.97 25.97 0.0M
2023-11-20 26.56 26.56 26.39 26.41 0.0M
2023-11-17 26.73 26.77 26.69 26.72 0.0M
2023-11-16 26.34 26.60 26.14 26.60 0.0M
2023-11-15 26.63 26.81 26.43 26.43 0.0M
2023-11-14 26.22 26.24 26.22 26.24 0.0M
2023-11-10 25.32 25.46 25.32 25.46 0.0M
2023-11-09 26.06 26.06 26.06 26.06 0.0M
2023-11-08 25.99 26.07 25.47 25.47 0.0M
2023-11-07 25.66 25.66 24.52 25.43 0.0M
2023-11-06 27.57 27.57 27.48 27.48 0.0M
2023-11-03 28.15 28.30 28.15 28.30 0.0M
2023-11-02 27.06 27.54 27.06 27.54 0.0M
2023-11-01 25.66 26.91 25.66 26.81 0.1M
2023-10-31 27.14 27.14 26.89 26.89 0.0M
2023-10-30 27.32 27.32 27.32 27.32 0.0M
2023-10-27 26.95 26.95 26.95 26.95 0.0M
2023-10-26 27.52 27.52 27.44 27.50 0.0M
2023-10-25 27.68 27.68 27.68 27.68 0.0M
2023-10-24 27.35 27.64 27.35 27.64 0.0M
2023-10-23 28.00 28.00 28.00 28.00 0.0M
2023-10-19 28.55 28.55 28.55 28.55 0.0M
2023-10-18 29.20 29.20 28.46 28.46 0.0M
2023-10-17 29.59 29.59 29.59 29.59 0.0M
2023-10-16 29.66 29.66 29.66 29.66 0.0M
2023-10-12 30.05 30.05 30.05 30.05 0.0M
2023-10-11 30.00 30.09 29.97 30.03 0.0M
2023-10-10 29.52 29.62 29.52 29.62 0.0M
2023-10-09 28.07 28.07 26.92 26.92 0.0M
2023-10-06 28.46 28.46 28.46 28.46 0.0M
2023-10-03 28.64 28.64 28.48 28.55 0.0M
2023-10-02 29.52 29.52 29.19 29.19 0.0M
2023-09-29 29.28 29.53 29.28 29.44 0.0M
2023-09-28 29.24 29.95 29.24 29.94 0.0M
2023-09-27 29.36 29.36 29.16 29.20 0.0M
2023-09-26 29.24 29.24 28.81 28.84 0.0M
2023-09-25 30.02 30.02 29.92 29.92 0.0M
2023-09-22 30.19 30.19 30.19 30.19 0.0M
2023-09-21 30.13 30.35 30.09 30.35 0.0M
2023-09-20 31.03 31.12 31.03 31.12 0.0M
2023-09-19 30.77 30.92 30.77 30.92 0.0M
2023-09-15 31.99 31.99 31.22 31.22 0.0M
2023-09-13 31.66 31.66 31.66 31.66 0.0M
2023-09-12 31.42 31.67 31.42 31.67 0.0M
2023-09-07 32.07 32.07 31.24 31.28 0.0M
2023-09-06 32.26 32.26 31.91 31.91 0.0M
2023-09-05 32.13 32.14 32.13 32.14 0.0M
2023-09-01 32.00 32.00 32.00 32.00 0.0M
2023-08-31 31.38 31.38 31.38 31.38 0.0M
2023-08-28 30.47 30.48 30.38 30.38 0.0M
2023-08-25 30.28 30.30 30.28 30.30 0.0M
2023-08-24 30.38 30.38 30.27 30.28 0.0M
2023-08-23 29.82 30.49 29.71 30.49 0.0M
2023-08-22 30.82 30.82 30.82 30.82 0.0M
2023-08-16 31.74 31.74 31.73 31.73 0.0M
2023-08-15 32.26 32.26 31.64 31.80 0.0M
2023-08-11 32.98 32.98 32.59 32.59 0.0M
2023-08-09 33.03 33.03 33.03 33.03 0.0M
2023-08-07 33.43 33.43 32.86 33.05 0.0M
2023-08-04 34.52 34.52 34.34 34.34 0.0M
2023-08-03 34.14 34.25 34.14 34.25 0.0M
2023-08-02 34.09 34.32 34.03 34.32 0.0M
2023-08-01 34.58 34.58 34.55 34.55 0.0M
2023-07-31 34.38 34.93 34.38 34.56 0.0M
2023-07-27 33.67 33.67 33.67 33.67 0.0M
2023-07-26 33.59 33.73 33.59 33.73 0.0M
2023-07-25 33.43 33.77 33.43 33.75 0.0M
2023-07-24 33.06 33.22 32.93 32.93 0.0M
2023-07-20 32.74 32.74 32.74 32.74 0.0M
2023-07-18 32.25 32.70 32.25 32.70 0.0M
2023-07-17 32.24 32.44 32.24 32.44 0.0M
2023-07-14 31.67 31.67 31.64 31.64 0.0M
2023-07-13 31.67 32.00 31.67 31.96 0.0M
2023-07-11 30.91 31.09 30.91 31.09 0.0M
2023-07-10 30.01 30.60 30.01 30.60 0.0M
2023-07-07 30.06 30.06 30.06 30.06 0.0M
2023-07-06 29.83 29.83 29.70 29.70 0.0M
2023-07-05 30.21 30.29 29.98 30.02 0.0M
2023-07-03 30.00 30.85 29.00 30.70 0.0M
2023-06-30 30.69 30.69 30.69 30.69 0.0M
2023-06-29 30.32 30.36 30.15 30.15 0.0M
2023-06-28 30.17 30.75 30.17 30.75 0.0M
2023-06-27 30.19 30.19 30.19 30.19 0.0M
2023-06-26 30.42 30.49 30.35 30.49 0.0M
2023-06-23 30.16 30.16 29.82 29.82 0.0M
2023-06-22 30.25 30.67 30.25 30.42 0.0M
2023-06-21 30.86 30.88 30.18 30.18 0.0M
2023-06-15 29.58 29.60 29.58 29.58 0.0M
2023-06-13 29.60 29.60 29.60 29.60 0.0M
2023-06-12 29.36 29.37 29.36 29.37 0.0M
2023-06-09 29.72 29.72 29.43 29.43 0.0M
2023-06-06 28.87 29.54 28.87 29.50 0.0M
2023-06-05 28.96 28.96 28.87 28.87 0.0M
2023-06-02 28.48 28.58 28.48 28.58 0.0M
2023-06-01 27.99 27.99 27.99 27.99 0.0M
2023-05-26 27.14 27.14 27.14 27.14 0.0M
2023-05-25 26.62 26.62 26.48 26.58 0.0M
2023-05-24 26.85 26.85 26.85 26.85 0.0M
2023-05-23 28.02 28.02 27.97 27.97 0.0M
2023-05-19 27.70 27.70 27.70 27.70 0.0M
2023-05-17 26.48 26.48 26.48 26.48 0.0M
2023-05-16 26.61 26.61 26.61 26.61 0.0M
2023-05-15 26.11 26.60 26.11 26.60 0.0M
2023-05-12 26.14 26.14 25.79 25.79 0.0M
2023-05-10 27.08 27.16 27.08 27.16 0.0M
2023-05-05 25.53 25.53 25.53 25.53 0.0M
2023-05-01 26.12 26.12 26.07 26.11 0.0M
2023-04-28 25.82 25.82 25.81 25.81 0.0M
2023-04-27 25.77 25.77 25.77 25.77 0.0M
2023-04-26 25.50 25.55 25.41 25.41 0.0M
2023-04-25 25.39 25.39 25.39 25.39 0.0M
2023-04-24 25.10 25.88 25.10 25.88 0.0M
2023-04-21 25.55 25.55 25.55 25.55 0.0M
2023-04-14 25.96 25.96 25.96 25.96 0.0M
2023-04-10 24.90 25.00 24.90 25.00 0.0M
2023-04-06 24.75 24.76 24.75 24.76 0.0M
2023-04-05 25.80 25.80 25.52 25.60 0.0M
2023-04-03 25.25 25.75 25.25 25.75 0.0M
2023-03-31 24.77 24.88 24.77 24.88 0.0M
2023-03-30 24.31 24.42 24.31 24.42 0.0M
2023-03-29 24.03 24.03 24.03 24.03 0.0M
2023-03-28 24.06 24.06 24.06 24.06 0.0M
2023-03-27 23.60 24.01 23.60 24.01 0.0M
2023-03-23 24.01 24.01 24.01 24.01 0.0M
2023-03-16 23.64 23.64 23.60 23.60 0.0M
2023-03-10 25.09 25.09 24.99 25.01 0.0M
2023-03-09 25.83 25.83 25.83 25.83 0.0M
2023-03-08 25.41 25.74 25.41 25.74 0.0M
2023-03-06 26.30 26.30 25.90 25.90 0.0M
2023-03-03 25.13 25.60 25.13 25.60 0.0M
2023-03-02 25.22 25.22 25.22 25.22 0.0M
2023-03-01 25.52 25.52 25.32 25.32 0.0M
2023-02-28 25.35 25.35 25.35 25.35 0.0M
2023-02-24 25.50 25.50 25.06 25.31 0.0M
2023-02-22 26.06 26.06 26.06 26.06 0.0M
2023-02-21 25.93 25.93 25.93 25.93 0.0M
2023-02-17 26.69 26.96 26.69 26.96 0.0M
2023-02-15 27.16 27.16 27.16 27.16 0.0M
2023-02-14 27.40 27.40 27.40 27.40 0.0M
2023-02-10 27.09 27.82 27.09 27.80 0.0M
2023-02-09 26.62 26.62 26.62 26.62 0.0M
2023-02-08 26.94 27.06 26.94 27.06 0.0M
2023-02-07 27.23 27.27 26.48 26.82 0.0M
2023-02-06 27.71 27.71 27.52 27.52 0.0M
2023-02-03 27.90 27.92 27.74 27.74 0.0M
2023-02-02 28.50 29.61 28.50 29.32 0.0M
2023-02-01 28.16 29.07 28.16 29.07 0.0M
2023-01-31 26.41 28.22 26.41 28.22 0.0M
2023-01-26 27.95 27.95 27.95 27.95 0.0M
2023-01-25 27.59 27.59 27.50 27.50 0.0M
2023-01-24 27.77 27.77 27.76 27.76 0.0M
2023-01-23 27.42 27.42 27.42 27.42 0.0M
2023-01-19 26.74 26.74 26.74 26.74 0.0M
2023-01-18 28.10 28.10 27.65 27.65 0.0M
2023-01-17 27.57 27.57 27.57 27.57 0.0M
2023-01-13 27.31 27.36 27.31 27.36 0.0M
2023-01-11 27.42 27.42 27.42 27.42 0.0M
2023-01-09 26.79 26.79 26.79 26.79 0.0M
2023-01-06 26.05 26.05 26.05 26.05 0.0M
2023-01-05 24.69 24.81 24.66 24.81 0.0M
2023-01-03 24.65 24.92 24.65 24.92 0.0M